SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,140.00 | 7,140.00 | 6,920.00 | 7,120.00 | 6,944.66 | 73,511 |
| 2022-08-11 | 7,030.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,876.38 | 61,269 |
| 2022-08-10 | 7,030.00 | 7,130.00 | 6,940.00 | 6,980.00 | 6,808.11 | 54,889 |
| 2022-08-09 | 7,180.00 | 7,210.00 | 7,060.00 | 7,070.00 | 6,895.89 | 57,328 |
| 2022-08-08 | 7,060.00 | 7,220.00 | 7,010.00 | 7,210.00 | 7,032.44 | 68,430 |
| 2022-08-05 | 7,170.00 | 7,310.00 | 7,080.00 | 7,120.00 | 6,944.66 | 138,941 |
| 2022-08-04 | 7,170.00 | 7,430.00 | 7,060.00 | 7,170.00 | 6,993.43 | 306,844 |
| 2022-08-03 | 6,970.00 | 7,230.00 | 6,970.00 | 7,100.00 | 6,925.15 | 111,876 |
| 2022-08-02 | 7,180.00 | 7,320.00 | 6,930.00 | 7,010.00 | 6,837.37 | 318,593 |
| 2022-08-01 | 6,930.00 | 7,070.00 | 6,920.00 | 7,000.00 | 6,827.62 | 89,635 |
| 2022-07-29 | 6,950.00 | 7,010.00 | 6,920.00 | 6,940.00 | 6,769.09 | 92,876 |
| 2022-07-28 | 7,020.00 | 7,020.00 | 6,910.00 | 6,950.00 | 6,778.85 | 127,963 |
| 2022-07-27 | 6,600.00 | 7,350.00 | 6,540.00 | 6,970.00 | 6,798.35 | 1,522,020 |
| 2022-07-26 | 6,290.00 | 7,010.00 | 6,220.00 | 6,640.00 | 6,476.48 | 1,106,744 |
| 2022-07-25 | 6,320.00 | 6,390.00 | 6,240.00 | 6,290.00 | 6,135.10 | 32,832 |
| 2022-07-22 | 6,380.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,164.36 | 37,889 |
| 2022-07-21 | 6,360.00 | 6,400.00 | 6,260.00 | 6,360.00 | 6,203.38 | 78,562 |
| 2022-07-20 | 6,400.00 | 6,430.00 | 6,330.00 | 6,350.00 | 6,193.62 | 42,295 |
| 2022-07-19 | 6,300.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,203.38 | 84,701 |
| 2022-07-18 | 6,440.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,232.64 | 88,620 |
| 2022-07-15 | 6,220.00 | 6,530.00 | 6,200.00 | 6,340.00 | 6,183.87 | 375,841 |
| 2022-07-14 | 6,110.00 | 6,180.00 | 6,110.00 | 6,150.00 | 5,998.55 | 30,163 |
| 2022-07-13 | 6,150.00 | 6,170.00 | 6,070.00 | 6,160.00 | 6,008.30 | 86,030 |
| 2022-07-12 | 6,200.00 | 6,290.00 | 6,110.00 | 6,150.00 | 5,998.55 | 161,131 |
| 2022-07-11 | 6,150.00 | 6,710.00 | 6,060.00 | 6,250.00 | 6,096.09 | 785,238 |
| 2022-07-08 | 6,180.00 | 6,220.00 | 6,110.00 | 6,140.00 | 5,988.79 | 82,585 |
| 2022-07-07 | 6,090.00 | 6,200.00 | 6,080.00 | 6,110.00 | 5,959.53 | 43,630 |
| 2022-07-06 | 6,110.00 | 6,250.00 | 6,060.00 | 6,080.00 | 5,930.27 | 59,486 |
| 2022-07-05 | 6,200.00 | 6,210.00 | 6,100.00 | 6,160.00 | 6,008.30 | 54,239 |
| 2022-07-04 | 6,150.00 | 6,160.00 | 5,970.00 | 6,100.00 | 5,949.78 | 87,235 |
| 2022-07-01 | 6,200.00 | 6,340.00 | 6,000.00 | 6,130.00 | 5,979.04 | 142,064 |
| 2022-06-30 | 6,190.00 | 6,400.00 | 6,180.00 | 6,220.00 | 6,066.82 | 166,764 |
| 2022-06-29 | 6,150.00 | 6,270.00 | 6,150.00 | 6,220.00 | 6,066.82 | 65,900 |
| 2022-06-28 | 6,170.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,125.35 | 116,266 |
| 2022-06-27 | 6,170.00 | 6,350.00 | 6,110.00 | 6,200.00 | 6,047.32 | 215,442 |
| 2022-06-24 | 5,930.00 | 6,150.00 | 5,930.00 | 6,080.00 | 5,930.27 | 198,053 |
| 2022-06-23 | 6,720.00 | 6,730.00 | 5,910.00 | 5,910.00 | 5,764.46 | 1,072,800 |
| 2022-06-22 | 7,400.00 | 7,650.00 | 6,250.00 | 6,280.00 | 6,125.35 | 2,364,921 |
| 2022-06-21 | 6,140.00 | 6,540.00 | 6,140.00 | 6,400.00 | 6,242.39 | 156,362 |
| 2022-06-20 | 6,590.00 | 6,600.00 | 6,070.00 | 6,130.00 | 5,979.04 | 286,460 |
| 2022-06-17 | 6,430.00 | 6,630.00 | 6,290.00 | 6,590.00 | 6,427.71 | 103,880 |
| 2022-06-16 | 6,710.00 | 6,920.00 | 6,590.00 | 6,600.00 | 6,437.47 | 100,864 |
| 2022-06-15 | 6,820.00 | 6,820.00 | 6,390.00 | 6,690.00 | 6,525.25 | 271,407 |
| 2022-06-14 | 6,930.00 | 6,960.00 | 6,630.00 | 6,830.00 | 6,661.80 | 183,766 |
| 2022-06-13 | 7,150.00 | 7,350.00 | 6,950.00 | 6,990.00 | 6,817.86 | 215,816 |
| 2022-06-10 | 7,350.00 | 7,560.00 | 7,320.00 | 7,370.00 | 7,188.50 | 177,270 |
| 2022-06-09 | 7,400.00 | 7,500.00 | 7,330.00 | 7,450.00 | 7,266.53 | 186,077 |
| 2022-06-08 | 7,290.00 | 7,510.00 | 7,220.00 | 7,400.00 | 7,217.77 | 278,134 |
| 2022-06-07 | 7,420.00 | 7,470.00 | 7,250.00 | 7,270.00 | 7,090.97 | 144,956 |
| 2022-06-03 | 7,240.00 | 7,350.00 | 7,190.00 | 7,350.00 | 7,169.00 | 160,476 |
| 2022-06-02 | 7,150.00 | 7,340.00 | 7,080.00 | 7,210.00 | 7,032.44 | 230,818 |
| 2022-05-31 | 7,340.00 | 7,370.00 | 7,170.00 | 7,230.00 | 7,051.95 | 254,552 |
| 2022-05-30 | 6,790.00 | 7,460.00 | 6,790.00 | 7,370.00 | 7,188.50 | 1,657,838 |
| 2022-05-27 | 6,600.00 | 7,250.00 | 6,560.00 | 6,790.00 | 6,622.79 | 745,655 |
| 2022-05-26 | 6,600.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,437.47 | 55,501 |
| 2022-05-25 | 6,590.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,437.47 | 29,663 |
| 2022-05-24 | 6,620.00 | 6,620.00 | 6,430.00 | 6,590.00 | 6,427.71 | 56,727 |
| 2022-05-23 | 6,620.00 | 6,620.00 | 6,530.00 | 6,600.00 | 6,437.47 | 17,605 |
| 2022-05-20 | 6,340.00 | 6,580.00 | 6,340.00 | 6,580.00 | 6,417.96 | 35,087 |
| 2022-05-19 | 6,370.00 | 6,370.00 | 6,220.00 | 6,330.00 | 6,174.12 | 72,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.